U.S. markets closed

Ciena Corporation (CIEN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.14+0.36 (+0.62%)
At close: 4:00PM EDT
58.14 0.00 (0.00%)
After hours: 05:03PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CIEN220121C000180002021-01-26 2:21PM EDT18.0036.9032.0037.000.00-120.00%
CIEN220121C000200002021-04-19 10:01AM EDT20.0036.5330.1532.950.00-51520.00%
CIEN220121C000230002021-04-30 10:25AM EDT23.0026.9528.2531.500.00-1400.00%
CIEN220121C000250002021-05-28 2:11PM EDT25.0028.2032.9533.950.00-1870.22%
CIEN220121C000280002021-06-10 3:12PM EDT28.0031.1027.9531.100.00-13679.93%
CIEN220121C000300002021-07-16 12:05PM EDT30.0026.9026.5030.300.00-18454.69%
CIEN220121C000330002021-06-07 2:08PM EDT33.0027.9522.7026.050.00-53463.77%
CIEN220121C000350002021-06-17 10:30AM EDT35.0022.7019.5522.300.00-13260.00%
CIEN220121C000370002021-06-18 10:54AM EDT37.0020.0017.6521.300.00-121635.84%
CIEN220121C000400002021-07-29 12:08PM EDT40.0019.0017.1019.850.00-281956.59%
CIEN220121C000420002021-07-23 11:45AM EDT42.0015.4516.5517.550.00-1437547.80%
CIEN220121C000450002021-07-27 2:06PM EDT45.0012.8614.6514.900.00-741,46644.17%
CIEN220121C000470002021-07-21 12:33PM EDT47.0013.0012.7013.300.00-115042.90%
CIEN220121C000500002021-07-30 12:14PM EDT50.0010.5810.6010.95-0.02-0.19%174640.43%
CIEN220121C000550002021-07-29 3:51PM EDT55.007.157.307.500.00-23,31237.09%
CIEN220121C000600002021-07-30 1:39PM EDT60.004.804.604.85+0.25+5.49%24,07135.11%
CIEN220121C000650002021-07-29 12:25PM EDT65.002.832.592.980.00-3101,17833.96%
CIEN220121C000700002021-07-29 12:19PM EDT70.001.661.381.790.00-270333.55%
CIEN220121C000750002021-07-26 9:58AM EDT75.000.810.601.240.00-180435.24%
CIEN220121C000800002021-07-08 11:51AM EDT80.000.700.460.880.00-1038836.82%
CIEN220121C000850002021-07-26 12:14PM EDT85.000.330.160.650.00-9570638.43%
CIEN220121C000900002021-07-26 12:14PM EDT90.000.190.060.490.00-9563339.94%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CIEN220121P000180002021-06-21 9:30AM EDT18.000.130.000.000.00--1025.00%
CIEN220121P000200002021-01-29 12:07PM EDT20.000.370.000.380.00-62079.88%
CIEN220121P000230002021-06-10 11:49AM EDT23.000.130.090.220.00-21167.77%
CIEN220121P000250002021-06-08 10:22AM EDT25.000.210.110.240.00-115863.48%
CIEN220121P000280002021-05-10 11:00AM EDT28.000.350.050.340.00-523356.74%
CIEN220121P000300002021-07-26 9:56AM EDT30.000.300.190.360.00-1019455.37%
CIEN220121P000330002021-04-15 9:30AM EDT33.001.890.711.290.00-17365.50%
CIEN220121P000350002021-05-19 3:43PM EDT35.001.100.630.990.00-1079056.59%
CIEN220121P000370002021-07-22 2:19PM EDT37.000.750.230.650.00-694148.63%
CIEN220121P000400002021-07-22 2:19PM EDT40.001.050.651.170.00-63,87949.73%
CIEN220121P000420002021-07-08 9:30AM EDT42.001.301.001.280.00-54,49246.24%
CIEN220121P000450002021-07-26 3:27PM EDT45.001.651.371.700.00-63,84343.58%
CIEN220121P000470002021-07-21 2:55PM EDT47.002.271.601.960.00-12,96141.09%
CIEN220121P000500002021-07-29 2:58PM EDT50.002.442.282.590.00-15,39338.71%
CIEN220121P000550002021-07-29 2:58PM EDT55.004.013.854.200.00-15,76036.05%
CIEN220121P000600002021-07-13 1:28PM EDT60.007.246.306.500.00-117933.83%
CIEN220121P000650002021-06-25 11:19AM EDT65.009.8210.7011.100.00-15242.14%
CIEN220121P000700002021-06-04 3:10PM EDT70.0012.9013.7514.050.00-1636.62%
CIEN220121P000750002021-06-04 3:23PM EDT75.0016.2018.0018.200.00-1436.21%
CIEN220121P000800002021-01-21 1:19PM EDT80.0027.1027.1028.150.00-8875.05%
CIEN220121P000850002020-07-27 9:36AM EDT85.0029.2529.6530.400.00-3062.56%